中恒电气 (002364) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	45.08	46.30	1.43	3.19%	44.47	46.75	810330	368880	14.52%
2026-05-06	41.23	44.87	4.08	10.00%	40.71	44.87	726869	312248	13.02%
2026-04-30	39.75	40.79	1.04	2.62%	38.85	41.49	526418	212146	9.43%
2026-04-29	39.41	39.75	-0.25	-0.63%	39.35	40.85	409306	163549	7.33%
2026-04-28	41.00	40.00	-1.15	-2.79%	39.71	41.89	529695	215046	9.49%
2026-04-27	42.00	41.15	-0.54	-1.30%	40.52	42.01	491171	201939	8.80%
2026-04-24	43.40	41.69	-1.84	-4.23%	41.51	43.54	688906	290806	12.34%
2026-04-23	44.21	43.53	-0.21	-0.48%	43.10	44.88	794968	348888	14.24%
2026-04-22	44.30	43.74	-0.42	-0.95%	42.73	44.96	948003	415212	16.99%
2026-04-21	43.67	44.16	0.46	1.05%	41.87	45.45	1151660	506251	20.64%
2026-04-20	41.48	43.70	2.79	6.82%	40.41	44.17	1194186	507937	21.40%
2026-04-17	43.03	40.91	-1.89	-4.42%	40.36	43.66	1040063	430416	18.64%
2026-04-16	44.00	42.80	-0.60	-1.38%	41.46	44.00	1172638	498119	21.01%
2026-04-15	42.49	43.40	0.91	2.14%	41.91	44.16	1551196	667411	27.79%
2026-04-14	42.00	42.49	3.86	9.99%	40.67	42.49	865489	363008	15.51%
2026-04-13	38.63	38.63	3.51	9.99%	38.63	38.63	150094	57981	2.69%
2026-04-10	35.12	35.12	3.19	9.99%	35.12	35.12	33892	11902	0.61%
2026-04-09	31.93	31.93	2.90	9.99%	31.93	31.93	74470	23778	1.33%
2026-04-08	28.39	29.03	1.46	5.30%	28.20	29.10	320104	91752	5.74%
2026-04-07	27.15	27.57	0.31	1.14%	26.90	28.45	312239	85825	5.59%
2026-04-03	26.00	27.26	1.62	6.32%	25.53	27.99	442229	119041	7.92%
2026-04-02	26.80	25.64	-1.38	-5.11%	25.53	26.92	218360	56772	3.91%
2026-04-01	26.74	27.02	1.00	3.84%	26.38	27.07	237502	63535	4.26%
2026-03-31	27.13	26.02	-1.38	-5.04%	26.02	27.45	289859	76928	5.19%
2026-03-30	27.30	27.40	-0.77	-2.73%	26.53	27.58	275025	74427	4.93%
2026-03-27	28.39	28.17	-0.79	-2.73%	27.84	28.56	249607	70387	4.47%
2026-03-26	29.99	28.96	-0.94	-3.14%	28.68	30.00	187528	54798	3.36%
2026-03-25	29.50	29.90	0.86	2.96%	29.31	30.16	259276	77407	4.65%
2026-03-24	29.31	29.04	0.02	0.07%	27.79	29.55	270485	77362	4.85%
2026-03-23	28.87	29.02	-0.09	-0.31%	28.42	30.50	334762	98739	6.00%
2026-03-20	30.68	29.11	-1.21	-3.99%	29.10	30.86	257154	77257	4.61%
2026-03-19	30.01	30.32	-0.91	-2.91%	30.01	30.88	206399	62794	3.70%
2026-03-18	30.60	31.23	0.88	2.90%	30.10	31.39	264024	81346	4.73%
2026-03-17	32.69	30.35	-2.26	-6.93%	30.11	32.89	354909	110783	6.36%
2026-03-16	32.31	32.61	-0.25	-0.76%	31.15	32.65	332002	105949	5.95%
2026-03-13	33.84	32.86	-1.77	-5.11%	32.65	34.28	359403	120236	6.44%
2026-03-12	36.30	34.63	-1.66	-4.57%	34.06	36.49	438089	152951	7.85%
2026-03-11	36.85	36.29	-0.22	-0.60%	36.02	37.37	543990	199387	9.75%
2026-03-10	35.66	36.51	1.39	3.96%	35.31	36.70	578431	209445	10.36%
2026-03-09	34.10	35.12	-0.54	-1.51%	33.01	35.49	731566	248969	13.11%
2026-03-06	33.30	35.66	2.84	8.65%	33.20	36.10	831750	294477	14.90%
2026-03-05	33.21	32.82	0.62	1.93%	32.45	33.80	313377	103694	5.62%
2026-03-04	31.53	32.20	0.11	0.34%	31.30	33.44	319409	103722	5.72%
2026-03-03	35.74	32.09	-3.57	-10.01%	32.09	35.94	506557	167407	9.08%
2026-03-02	34.10	35.66	0.98	2.83%	34.06	36.99	455288	162201	8.16%
2026-02-27	34.75	34.68	-0.80	-2.25%	34.35	35.20	259757	90095	4.65%
2026-02-26	35.43	35.48	0.00	0.00%	34.20	35.80	383695	135303	6.87%
2026-02-25	34.94	35.48	0.86	2.48%	34.51	36.19	374609	132231	6.71%
2026-02-24	34.22	34.62	0.86	2.55%	32.73	35.50	397163	136469	7.12%
2026-02-13	34.43	33.76	-1.21	-3.46%	33.66	34.74	381362	130050	6.83%
2026-02-12	32.29	34.97	3.18	10.00%	32.10	34.97	510201	173371	9.14%
2026-02-11	31.97	31.79	-0.16	-0.50%	31.71	32.97	213192	68408	3.82%
2026-02-10	31.28	31.95	0.52	1.65%	31.03	32.45	248136	79229	4.45%
2026-02-09	30.35	31.43	1.82	6.15%	29.74	32.14	361080	112042	6.47%
2026-02-06	29.26	29.61	-0.15	-0.50%	28.59	30.56	301417	89155	5.40%
2026-02-05	32.48	29.76	-3.31	-10.01%	29.76	32.71	422702	128235	7.57%
2026-02-04	32.70	33.07	0.33	1.01%	32.50	34.20	568531	188665	10.19%
2026-02-03	30.29	32.74	2.98	10.01%	29.50	32.74	569932	180715	10.21%
2026-02-02	30.87	29.76	-1.64	-5.22%	29.66	31.73	267282	81902	4.79%
2026-01-30	33.26	31.40	-1.32	-4.03%	30.81	33.76	422106	134656	7.56%
2026-01-29	32.40	32.72	0.32	0.99%	31.49	33.49	478116	154915	8.57%
2026-01-28	31.30	32.40	1.05	3.35%	31.28	32.46	473486	151311	8.48%